Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	43.91	44.93	43.81	44.44	848,775	+0.80(+1.83%)
Oct 30, 2018	42.82	43.67	42.77	43.64	689,336	+0.68(+1.58%)
Oct 29, 2018	43.51	44.31	42.49	42.96	637,393	-0.36(-0.83%)
Oct 26, 2018	43.75	43.96	42.85	43.32	685,491	-0.73(-1.66%)
Oct 25, 2018	44.21	44.68	43.93	44.05	633,881	+0.24(+0.55%)
Oct 24, 2018	45.00	45.12	43.78	43.81	695,641	-1.23(-2.73%)
Oct 23, 2018	44.21	45.22	43.73	45.04	674,247	+0.06(+0.13%)
Oct 22, 2018	44.73	45.19	44.49	44.98	783,387	+0.39(+0.87%)
Oct 19, 2018	45.06	45.26	44.44	44.59	513,493	-0.34(-0.76%)
Oct 18, 2018	45.30	45.43	44.86	44.93	705,814	-0.43(-0.95%)
Oct 17, 2018	45.54	45.54	44.95	45.36	1,875,395	-0.02(-0.04%)
Oct 16, 2018	44.48	45.40	44.40	45.38	478,518	+1.07(+2.41%)
Oct 15, 2018	45.25	45.25	44.25	44.31	592,202	-1.02(-2.25%)
Oct 12, 2018	44.85	45.47	44.27	45.33	791,250	+1.06(+2.39%)
Oct 11, 2018	44.59	45.13	44.24	44.27	1,099,618	-0.33(-0.74%)
Oct 10, 2018	46.00	46.09	44.55	44.60	2,230,873	-1.45(-3.15%)
Oct 09, 2018	46.51	46.81	46.03	46.05	644,310	-0.81(-1.73%)
Oct 05, 2018		46.86	46.86	46.86	0	-0.41(-0.87%)
Oct 04, 2018	47.55	47.70	46.70	47.27	542,943	-0.44(-0.92%)
Oct 03, 2018	47.74	47.90	47.41	47.71	735,147	-0.01(-0.02%)
Oct 02, 2018	48.30	48.38	47.60	47.72	439,416	-0.66(-1.36%)
Oct 01, 2018	49.28	49.53	48.25	48.38	374,352	-0.77(-1.57%)
Sep 28, 2018	50.11	50.11	49.08	49.15	713,741	-1.04(-2.07%)
Sep 27, 2018	49.47	50.26	49.46	50.19	526,193	+0.85(+1.72%)
Sep 26, 2018	49.29	49.75	49.06	49.34	434,337	+0.15(+0.30%)
Sep 25, 2018	49.25	49.50	49.16	49.19	235,180	+0.02(+0.04%)
Sep 24, 2018	49.38	49.42	48.85	49.17	285,805	-0.25(-0.51%)
Sep 21, 2018	49.83	49.98	49.28	49.42	881,179	-0.25(-0.50%)
Sep 20, 2018	49.45	49.75	49.32	49.67	371,982	+0.26(+0.53%)
Sep 19, 2018	49.52	49.57	48.91	49.41	733,156	-0.19(-0.38%)
Sep 18, 2018	49.83	50.04	49.49	49.60	829,287	-0.11(-0.22%)
Sep 17, 2018	50.30	50.64	49.69	49.71	282,241	-0.70(-1.39%)
Sep 14, 2018	49.81	50.59	49.46	50.41	378,418	+0.60(+1.20%)
Sep 13, 2018	49.91	50.11	49.69	49.81	243,558	+0.00(+0.00%)
Sep 12, 2018	50.31	50.31	49.34	49.81	514,891	-0.58(-1.15%)
Sep 11, 2018	50.43	50.74	50.27	50.39	326,110	-0.19(-0.38%)
Sep 10, 2018	50.64	50.70	50.49	50.58	347,014	+0.03(+0.06%)
Sep 07, 2018	50.47	50.80	50.16	50.55	381,301	+0.00(+0.00%)
Sep 06, 2018	51.22	51.51	50.47	50.55	340,639	-0.71(-1.39%)
Sep 05, 2018	51.94	51.97	50.55	51.26	553,678	-0.60(-1.16%)
Sep 04, 2018	51.45	51.96	51.21	51.86	659,822	+0.68(+1.33%)
Aug 31, 2018		51.18	51.18	51.18	0	-0.39(-0.76%)
Aug 30, 2018	50.61	51.58	50.61	51.57	378,753	+0.76(+1.50%)
Aug 29, 2018	50.48	51.25	50.42	50.81	370,080	+0.42(+0.83%)
Aug 28, 2018	50.61	50.73	50.12	50.39	444,681	-0.07(-0.14%)
Aug 27, 2018	50.88	50.96	50.42	50.46	376,711	-0.26(-0.51%)
Aug 24, 2018	50.82	51.31	50.45	50.72	419,612	-0.10(-0.20%)
Aug 23, 2018	49.95	50.98	49.89	50.82	636,906	+0.89(+1.78%)
Aug 22, 2018	50.21	50.23	49.90	49.93	419,370	-0.29(-0.58%)
Aug 21, 2018	50.48	50.53	50.07	50.22	404,091	-0.26(-0.52%)
Aug 20, 2018	50.80	50.93	50.38	50.48	405,929	-0.21(-0.41%)
Aug 17, 2018	50.95	50.95	50.09	50.69	424,917	-0.31(-0.61%)
Aug 16, 2018	51.00	51.30	50.85	51.00	417,689	+0.23(+0.45%)
Aug 15, 2018	51.20	51.42	50.69	50.77	540,135	-0.67(-1.30%)
Aug 14, 2018	51.39	51.76	50.95	51.44	579,262	+0.19(+0.37%)
Aug 13, 2018	51.25	51.70	51.01	51.25	504,920	+0.09(+0.18%)
Aug 10, 2018	51.25	51.37	50.95	51.16	453,494	-0.19(-0.37%)
Aug 09, 2018	51.16	51.82	51.03	51.35	578,620	+0.19(+0.37%)
Aug 08, 2018	50.45	51.24	50.16	51.16	368,860	+0.68(+1.35%)
Aug 07, 2018	51.15	51.15	49.90	50.48	636,883	-0.67(-1.31%)
Aug 03, 2018		51.15	51.15	51.15	0	+1.97(+4.01%)
Aug 02, 2018	48.42	49.25	48.00	49.18	568,227	+0.58(+1.19%)